KBR - KBR, INC.
50.01
-0.640 -1.280%
Share volume: 1,226,639
Last Updated: 03-13-2025
Construction/Heavy Construction – Not Building Contractors:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$50.65
-0.64
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $50.42 | $50.42 | $50.74 | $50.74 | $49.94 | $49.94 | $50.01 | $50.01 | 1,226,639 | $1,226,639.00 |
| 03-12-2025 | $50.99 | $50.99 | $51.02 | $51.02 | $49.56 | $49.56 | $50.65 | $50.65 | 1,689,742 | $1,689,742.00 |
| 03-11-2025 | $51.09 | $51.09 | $51.43 | $51.43 | $49.82 | $49.82 | $50.73 | $50.73 | 1,974,154 | $1,974,154.00 |
| 03-10-2025 | $51.42 | $51.42 | $52.88 | $52.88 | $50.99 | $50.99 | $51.16 | $51.16 | 3,193,804 | $3,193,804.00 |
| 03-07-2025 | $49.71 | $49.71 | $52.03 | $52.03 | $49.71 | $49.71 | $51.84 | $51.84 | 2,486,555 | $2,486,555.00 |
| 03-06-2025 | $49.45 | $49.45 | $50.26 | $50.26 | $49.26 | $49.26 | $50.04 | $50.04 | 3,500,475 | $3,500,475.00 |
| 03-05-2025 | $49.15 | $49.15 | $50.31 | $50.31 | $49.15 | $49.15 | $50.17 | $50.17 | 2,595,784 | $2,595,784.00 |
| 03-04-2025 | $47.91 | $47.91 | $50.27 | $50.27 | $47.84 | $47.84 | $49.34 | $49.34 | 2,938,374 | $2,938,374.00 |
| 03-03-2025 | $49.34 | $49.34 | $49.55 | $49.55 | $47.88 | $47.88 | $48.31 | $48.31 | 2,372,182 | $2,372,182.00 |
| 02-28-2025 | $48.10 | $48.10 | $49.24 | $49.24 | $47.57 | $47.57 | $49.03 | $49.03 | 2,096,292 | $2,094,766.00 |